Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semler Scientific (OP: SMLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 109.00 110.00 107.53 110.00 3,874 +1.92(+1.78%)
May 27, 2021 108.00 108.90 107.00 108.08 3,563 -0.91(-0.83%)
May 26, 2021 109.07 109.10 107.00 108.99 4,288 +0.28(+0.26%)
May 25, 2021 110.89 114.00 108.67 108.71 8,706 -1.54(-1.40%)
May 24, 2021 116.00 116.00 108.00 110.25 11,569 +0.25(+0.23%)
May 21, 2021 110.00 114.00 108.13 110.00 7,211 +3.68(+3.46%)
May 20, 2021 107.00 109.85 106.32 106.32 3,651 -0.48(-0.45%)
May 19, 2021 106.00 106.80 104.62 106.80 6,322 +1.80(+1.71%)
May 18, 2021 105.20 108.98 105.00 105.00 11,879 -0.01(-0.01%)
May 17, 2021 107.00 107.00 103.02 105.01 4,032 +2.41(+2.35%)
May 14, 2021 103.00 108.96 102.60 102.60 8,142 +0.60(+0.59%)
May 13, 2021 105.58 110.00 100.25 102.00 15,944 -3.53(-3.34%)
May 12, 2021 110.00 111.00 105.50 105.53 13,794 -2.72(-2.52%)
May 11, 2021 100.20 108.39 96.03 108.25 27,947 +2.42(+2.29%)
May 10, 2021 110.94 112.00 104.78 105.83 10,808 -6.17(-5.51%)
May 07, 2021 113.90 114.50 112.00 112.00 4,728 -1.50(-1.32%)
May 06, 2021 112.75 113.50 112.40 113.50 2,163 -1.00(-0.87%)
May 05, 2021 114.75 114.75 112.75 114.50 5,107 -0.50(-0.43%)
May 04, 2021 113.53 115.50 108.30 115.00 13,186 +3.00(+2.68%)
May 03, 2021 114.00 116.00 108.00 112.00 15,503 -1.25(-1.10%)
Apr 30, 2021 113.48 114.50 113.00 113.25 6,100 -0.50(-0.44%)
Apr 29, 2021 113.65 114.50 113.25 113.75 13,976 +0.25(+0.22%)
Apr 28, 2021 113.00 114.25 113.00 113.50 6,812 +0.59(+0.52%)
Apr 27, 2021 113.20 113.30 112.91 112.91 7,712 -0.09(-0.08%)
Apr 26, 2021 111.00 114.85 111.00 113.00 17,656 +2.00(+1.80%)
Apr 23, 2021 110.50 112.00 110.50 111.00 7,400 +1.00(+0.91%)
Apr 22, 2021 109.95 111.90 108.62 110.00 9,516 +3.00(+2.80%)
Apr 21, 2021 106.88 109.99 105.20 107.00 5,756 +0.12(+0.12%)
Apr 20, 2021 109.93 110.00 106.19 106.88 6,652 -3.12(-2.84%)
Apr 19, 2021 110.00 110.50 109.50 110.00 20,989 +0.10(+0.09%)
Apr 16, 2021 110.00 110.75 109.01 109.90 6,400 +0.40(+0.37%)
Apr 15, 2021 110.00 111.00 109.00 109.50 5,163 -0.50(-0.45%)
Apr 14, 2021 108.40 111.20 108.40 110.00 5,884 +1.76(+1.62%)
Apr 13, 2021 108.25 108.40 107.60 108.24 5,738 +0.24(+0.23%)
Apr 12, 2021 110.00 110.00 107.76 108.00 7,835 -1.00(-0.92%)
Apr 09, 2021 108.50 114.00 107.31 109.00 4,100 +0.00(+0.00%)
Apr 08, 2021 109.01 109.50 109.00 109.00 4,993 +0.00(+0.00%)
Apr 07, 2021 107.55 109.28 107.55 109.00 14,718 +1.00(+0.93%)
Apr 06, 2021 107.50 108.00 106.00 108.00 13,650 +0.90(+0.84%)
Apr 05, 2021 107.55 107.95 107.00 107.10 21,042 -0.15(-0.14%)
Apr 01, 2021 107.75 111.90 107.00 107.25 24,900 -0.25(-0.23%)
Mar 31, 2021 107.50 109.00 107.00 107.50 18,241 -0.50(-0.46%)
Mar 30, 2021 111.12 111.12 108.00 108.00 8,752 -2.00(-1.82%)
Mar 29, 2021 110.00 112.75 109.00 110.00 7,137 -2.25(-2.00%)
Mar 26, 2021 113.00 113.00 110.00 112.25 8,700 -0.30(-0.27%)
Mar 25, 2021 113.50 114.11 110.00 112.55 8,867 +1.05(+0.94%)
Mar 24, 2021 110.00 114.00 109.00 111.50 5,279 +2.50(+2.29%)
Mar 23, 2021 105.03 111.99 105.03 109.00 15,796 +4.00(+3.81%)
Mar 22, 2021 110.00 110.00 102.71 105.00 16,598 -4.01(-3.68%)
Mar 19, 2021 106.00 109.75 106.00 109.01 27,200 +5.01(+4.82%)
Mar 18, 2021 106.50 106.50 104.00 104.00 1,216 -2.00(-1.89%)
Mar 17, 2021 102.61 106.80 102.00 106.00 5,622 +3.47(+3.38%)
Mar 16, 2021 101.50 102.53 100.00 102.53 1,919 +2.03(+2.02%)
Mar 15, 2021 108.00 109.00 100.50 100.50 18,240 -6.50(-6.07%)
Mar 12, 2021 108.00 108.32 106.70 107.00 6,400 +0.00(+0.00%)
Mar 11, 2021 107.00 108.95 102.30 107.00 12,786 +0.30(+0.28%)
Mar 10, 2021 104.00 108.00 104.00 106.70 10,539 +3.20(+3.09%)
Mar 09, 2021 102.00 103.50 100.00 103.50 6,118 +9.62(+10.25%)
Mar 08, 2021 99.99 104.90 93.88 93.88 15,135 -3.14(-3.24%)
Mar 05, 2021 93.78 104.80 84.03 97.02 94,100 -4.98(-4.88%)
Mar 04, 2021 110.00 110.00 99.40 102.00 16,530 -11.00(-9.73%)
Mar 03, 2021 115.98 116.96 111.00 113.00 23,074 -4.00(-3.42%)
Mar 02, 2021 115.00 118.97 110.00 117.00 70,922 +4.99(+4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.